Li-FT Power Ltd. (TSXV:LIFT)
Canada
· Delayed Price · Currency is CAD 5.01
-0.48 (-8.74%)
Mar 9, 2026, 3:55 PM EST
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.57 | 5.70 | 5.34 | 5.49 | 5.49 | -3.85% | 18,395 |
| Mar 5, 2026 | 5.79 | 5.86 | 5.60 | 5.71 | 5.71 | 0.18% | 10,905 |
| Mar 4, 2026 | 5.75 | 5.88 | 5.55 | 5.70 | 5.70 | 3.83% | 44,840 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.30 | 5.49 | 5.49 | -11.17% | 31,501 |
| Mar 2, 2026 | 6.20 | 6.30 | 5.92 | 6.18 | 6.18 | -1.75% | 31,350 |
| Feb 27, 2026 | 6.65 | 6.65 | 6.00 | 6.29 | 6.29 | -5.41% | 49,418 |
| Feb 26, 2026 | 6.78 | 6.85 | 6.50 | 6.65 | 6.65 | -6.73% | 14,780 |
| Feb 25, 2026 | 7.32 | 7.32 | 6.90 | 7.13 | 7.13 | -0.97% | 31,212 |
| Feb 24, 2026 | 6.45 | 7.50 | 6.45 | 7.20 | 7.20 | 13.39% | 11,108 |
| Feb 23, 2026 | 6.47 | 6.67 | 5.80 | 6.35 | 6.35 | -8.37% | 24,657 |
| Feb 20, 2026 | 7.17 | 7.17 | 6.71 | 6.93 | 6.93 | -0.86% | 8,972 |
| Feb 19, 2026 | 7.30 | 7.30 | 6.99 | 6.99 | 6.99 | -4.25% | 47,620 |
| Feb 18, 2026 | 7.00 | 7.30 | 6.98 | 7.30 | 7.30 | 22.69% | 141,183 |
| Feb 17, 2026 | 6.11 | 6.19 | 5.69 | 5.95 | 5.95 | -5.25% | 39,017 |
| Feb 13, 2026 | 6.20 | 6.50 | 5.82 | 6.28 | 6.28 | 5.55% | 22,698 |
| Feb 12, 2026 | 6.56 | 6.56 | 5.88 | 5.95 | 5.95 | -7.61% | 30,790 |
| Feb 11, 2026 | 6.59 | 6.59 | 5.99 | 6.44 | 6.44 | -2.57% | 13,413 |
| Feb 10, 2026 | 7.53 | 7.53 | 6.45 | 6.61 | 6.61 | 0.15% | 6,347 |
| Feb 9, 2026 | 7.03 | 7.36 | 6.34 | 6.60 | 6.60 | -5.44% | 25,851 |
| Feb 6, 2026 | 6.33 | 7.03 | 6.33 | 6.98 | 6.98 | 15.75% | 51,809 |
| Feb 5, 2026 | 6.80 | 6.80 | 5.86 | 6.03 | 6.03 | -10.27% | 86,901 |
| Feb 4, 2026 | 7.90 | 7.90 | 6.30 | 6.72 | 6.72 | -14.83% | 54,449 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.00 | 7.89 | 7.89 | -1.38% | 56,869 |
| Feb 2, 2026 | 7.60 | 8.00 | 7.30 | 8.00 | 8.00 | 24.80% | 122,273 |
| Jan 30, 2026 | 7.28 | 7.28 | 6.11 | 6.41 | 6.41 | -17.50% | 127,667 |
| Jan 29, 2026 | 8.72 | 8.72 | 6.76 | 7.77 | 7.77 | -13.18% | 96,010 |
| Jan 28, 2026 | 8.99 | 8.99 | 8.60 | 8.95 | 8.95 | 1.02% | 84,668 |
| Jan 27, 2026 | 8.95 | 9.00 | 8.50 | 8.86 | 8.86 | 4.11% | 125,429 |
| Jan 26, 2026 | 8.56 | 9.17 | 8.50 | 8.51 | 8.51 | 6.51% | 339,443 |
| Jan 23, 2026 | 7.49 | 8.00 | 7.25 | 7.99 | 7.99 | 6.53% | 70,000 |
| Jan 22, 2026 | 7.77 | 7.95 | 7.38 | 7.50 | 7.50 | -2.60% | 34,003 |
| Jan 21, 2026 | 7.56 | 7.80 | 7.42 | 7.70 | 7.70 | 5.48% | 30,183 |
| Jan 20, 2026 | 6.60 | 7.51 | 6.60 | 7.30 | 7.30 | 16.61% | 69,810 |
| Jan 19, 2026 | 6.51 | 6.73 | 6.06 | 6.26 | 6.26 | -16.31% | 81,395 |
| Jan 16, 2026 | 7.46 | 7.68 | 7.15 | 7.48 | 7.48 | -4.10% | 110,085 |
| Jan 15, 2026 | 7.41 | 7.80 | 6.89 | 7.80 | 7.80 | 4.00% | 234,214 |
| Jan 14, 2026 | 6.76 | 7.50 | 6.11 | 7.50 | 7.50 | 12.44% | 219,490 |
| Jan 13, 2026 | 6.80 | 6.94 | 6.50 | 6.67 | 6.67 | 4.87% | 136,039 |
| Jan 12, 2026 | 6.10 | 6.36 | 6.10 | 6.36 | 6.36 | 10.42% | 161,328 |
| Jan 9, 2026 | 5.59 | 5.81 | 5.59 | 5.76 | 5.76 | 3.78% | 39,805 |
| Jan 8, 2026 | 5.69 | 5.75 | 5.36 | 5.55 | 5.55 | 3.93% | 110,577 |
| Jan 7, 2026 | 4.95 | 5.45 | 4.91 | 5.34 | 5.34 | 12.42% | 185,218 |
| Jan 6, 2026 | 4.79 | 4.81 | 4.61 | 4.75 | 4.75 | 2.37% | 36,669 |
| Jan 5, 2026 | 4.75 | 4.75 | 4.45 | 4.64 | 4.64 | 5.69% | 48,420 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.30 | 4.39 | 4.39 | 1.39% | 34,397 |
| Dec 31, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | -2.70% | 2,640 |
| Dec 30, 2025 | 4.33 | 4.46 | 4.30 | 4.45 | 4.45 | 2.30% | 17,998 |
| Dec 29, 2025 | 4.41 | 4.50 | 4.33 | 4.35 | 4.35 | 0.69% | 27,554 |
| Dec 24, 2025 | 4.48 | 4.49 | 4.31 | 4.32 | 4.32 | -1.82% | 8,348 |
| Dec 23, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -1.79% | 11,352 |
| Dec 22, 2025 | 4.78 | 4.78 | 4.41 | 4.48 | 4.48 | -0.67% | 17,235 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.50 | 4.51 | 4.51 | -7.01% | 18,561 |
| Dec 18, 2025 | 4.46 | 4.86 | 4.46 | 4.85 | 4.85 | 7.78% | 15,601 |
| Dec 17, 2025 | 4.50 | 4.70 | 4.47 | 4.50 | 4.50 | 0.90% | 31,779 |
| Dec 16, 2025 | 4.34 | 4.79 | 4.34 | 4.46 | 4.46 | 3.48% | 67,109 |
| Dec 15, 2025 | 5.05 | 5.15 | 4.30 | 4.31 | 4.31 | -14.14% | 188,384 |
| Dec 12, 2025 | 4.89 | 5.02 | 4.74 | 5.02 | 5.02 | 5.68% | 97,782 |
| Dec 11, 2025 | 4.75 | 4.75 | 4.63 | 4.75 | 4.75 | -1.86% | 46,283 |
| Dec 10, 2025 | 4.50 | 4.86 | 4.46 | 4.84 | 4.84 | 12.56% | 185,392 |
| Dec 9, 2025 | 4.29 | 4.30 | 4.10 | 4.30 | 4.30 | 2.14% | 61,578 |
| Dec 8, 2025 | 4.40 | 4.58 | 4.18 | 4.21 | 4.21 | -5.39% | 138,379 |
| Dec 5, 2025 | 3.98 | 4.52 | 3.94 | 4.45 | 4.45 | 14.10% | 162,240 |
| Dec 4, 2025 | 3.90 | 4.06 | 3.60 | 3.90 | 3.90 | -8.24% | 110,601 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -1.62% | 6,584 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.24 | 4.32 | 4.32 | -3.79% | 14,523 |
| Dec 1, 2025 | 4.69 | 4.70 | 4.01 | 4.49 | 4.49 | -6.26% | 72,834 |
| Nov 28, 2025 | 4.57 | 4.83 | 4.56 | 4.79 | 4.79 | 5.27% | 47,211 |
| Nov 27, 2025 | 4.35 | 4.60 | 4.35 | 4.55 | 4.55 | -2.15% | 24,041 |
| Nov 26, 2025 | 4.65 | 4.65 | 4.30 | 4.65 | 4.65 | -1.27% | 23,770 |
| Nov 25, 2025 | 4.73 | 4.77 | 4.41 | 4.71 | 4.71 | -1.26% | 41,311 |
| Nov 24, 2025 | 4.53 | 4.77 | 4.53 | 4.77 | 4.77 | 9.66% | 102,377 |
| Nov 21, 2025 | 4.30 | 4.43 | 4.09 | 4.35 | 4.35 | 2.35% | 66,537 |
| Nov 20, 2025 | 4.40 | 4.65 | 3.90 | 4.25 | 4.25 | 6.25% | 190,934 |
| Nov 19, 2025 | 3.52 | 4.10 | 3.50 | 4.00 | 4.00 | 25.00% | 98,085 |
| Nov 18, 2025 | 3.20 | 3.21 | 3.07 | 3.20 | 3.20 | -3.61% | 17,193 |
| Nov 17, 2025 | 3.27 | 3.63 | 3.27 | 3.32 | 3.32 | 16.49% | 81,607 |
| Nov 14, 2025 | 2.89 | 2.89 | 2.78 | 2.85 | 2.85 | -4.68% | 12,387 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 5.28% | 3,200 |
| Nov 12, 2025 | 2.84 | 2.85 | 2.77 | 2.84 | 2.84 | 1.43% | 8,215 |
| Nov 11, 2025 | 2.78 | 2.85 | 2.78 | 2.80 | 2.80 | -0.36% | 8,200 |
| Nov 10, 2025 | 2.97 | 2.97 | 2.80 | 2.81 | 2.81 | -3.10% | 29,347 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -5.23% | 5,850 |
| Nov 6, 2025 | 2.89 | 3.06 | 2.89 | 3.06 | 3.06 | 4.08% | 4,801 |
| Nov 5, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -2.00% | 7,184 |
| Nov 4, 2025 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -1.64% | 7,203 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.05 | 3.05 | 3.05 | -6.44% | 7,984 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.21 | 3.26 | 3.26 | -0.61% | 19,714 |
| Oct 30, 2025 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 4.13% | 12,451 |
| Oct 29, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 6,837 |
| Oct 28, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 2,100 |
| Oct 27, 2025 | 3.10 | 3.17 | 3.08 | 3.17 | 3.17 | 1.93% | 9,544 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -2.81% | 1,910 |
| Oct 23, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.59% | 8,735 |
| Oct 22, 2025 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -1.87% | 15,445 |
| Oct 21, 2025 | 3.34 | 3.34 | 3.07 | 3.21 | 3.21 | -6.69% | 17,523 |
| Oct 20, 2025 | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | 6.83% | 15,001 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.00 | 3.22 | 3.22 | -15.26% | 97,661 |
| Oct 16, 2025 | 3.62 | 4.10 | 3.62 | 3.80 | 3.80 | 7.34% | 101,189 |
| Oct 15, 2025 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 0.28% | 13,825 |
| Oct 14, 2025 | 3.67 | 3.67 | 3.29 | 3.53 | 3.53 | -3.81% | 32,436 |